Coffee Jul 24 (KCN24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 205.95 | 208.45 | 200.05 | 200.60 | 200.60 | 27,318 |
| 02 May 2024 | 216.50 | 216.80 | 204.50 | 206.10 | 206.10 | 30,898 |
| 01 May 2024 | 214.65 | 218.00 | 212.75 | 216.00 | 216.00 | 24,625 |
| 30 Apr 2024 | 227.40 | 227.90 | 213.40 | 216.65 | 216.65 | 30,858 |
| 29 Apr 2024 | 223.50 | 228.85 | 223.05 | 227.50 | 227.50 | 15,413 |
| 26 Apr 2024 | 226.00 | 226.95 | 221.35 | 224.00 | 224.00 | 18,791 |
| 25 Apr 2024 | 227.45 | 231.85 | 226.00 | 228.10 | 228.10 | 15,872 |
| 24 Apr 2024 | 221.25 | 227.45 | 220.15 | 225.90 | 225.90 | 22,604 |
| 23 Apr 2024 | 229.50 | 229.90 | 220.25 | 221.85 | 221.85 | 23,530 |
| 22 Apr 2024 | 231.50 | 234.50 | 223.50 | 227.65 | 227.65 | 24,028 |
| 19 Apr 2024 | 233.25 | 238.90 | 228.80 | 231.85 | 231.85 | 26,946 |
| 18 Apr 2024 | 244.00 | 245.40 | 230.45 | 231.10 | 231.10 | 31,216 |
| 17 Apr 2024 | 228.00 | 241.70 | 227.75 | 240.35 | 240.35 | 35,892 |
| 16 Apr 2024 | 230.60 | 232.50 | 225.55 | 228.40 | 228.40 | 41,004 |
| 15 Apr 2024 | 216.90 | 230.55 | 214.80 | 226.85 | 226.85 | 39,748 |
| 12 Apr 2024 | 218.35 | 229.75 | 215.25 | 220.45 | 220.45 | 58,273 |
| 11 Apr 2024 | 212.95 | 218.90 | 212.00 | 217.35 | 217.35 | 35,428 |
| 10 Apr 2024 | 211.85 | 213.90 | 209.70 | 212.65 | 212.65 | 31,798 |
| 09 Apr 2024 | 208.15 | 212.80 | 208.05 | 211.85 | 211.85 | 41,389 |
| 08 Apr 2024 | 210.15 | 213.80 | 207.85 | 209.45 | 209.45 | 47,727 |
| 05 Apr 2024 | 204.30 | 212.20 | 203.20 | 211.00 | 211.00 | 43,382 |
| 04 Apr 2024 | 205.45 | 206.90 | 201.60 | 205.80 | 205.80 | 28,851 |
| 03 Apr 2024 | 195.50 | 206.15 | 195.50 | 202.80 | 202.80 | 36,828 |
| 02 Apr 2024 | 190.30 | 197.65 | 190.10 | 197.10 | 197.10 | 32,326 |
| 01 Apr 2024 | 187.50 | 191.90 | 186.75 | 191.10 | 191.10 | 18,840 |
| 28 Mar 2024 | 189.85 | 190.20 | 186.90 | 188.05 | 188.05 | - |
| 27 Mar 2024 | 187.10 | 191.40 | 186.50 | 189.90 | 189.90 | 24,828 |
| 26 Mar 2024 | 184.95 | 188.45 | 184.45 | 187.25 | 187.25 | 17,309 |
| 25 Mar 2024 | 184.10 | 185.35 | 182.60 | 184.90 | 184.90 | 14,417 |
| 22 Mar 2024 | 185.00 | 186.95 | 183.60 | 184.00 | 184.00 | 18,007 |
| 21 Mar 2024 | 182.50 | 187.00 | 182.10 | 184.65 | 184.65 | 15,141 |
| 20 Mar 2024 | 181.00 | 183.05 | 180.55 | 181.40 | 181.40 | 11,945 |
| 19 Mar 2024 | 180.25 | 182.10 | 178.30 | 181.80 | 181.80 | 12,684 |
| 18 Mar 2024 | 181.30 | 184.70 | 180.25 | 180.60 | 180.60 | 9,608 |
| 15 Mar 2024 | 182.15 | 183.70 | 180.70 | 181.65 | 181.65 | 9,544 |
| 14 Mar 2024 | 181.45 | 182.55 | 179.85 | 182.25 | 182.25 | 11,762 |
| 13 Mar 2024 | 184.10 | 185.10 | 180.00 | 181.25 | 181.25 | 11,284 |
| 12 Mar 2024 | 183.00 | 185.85 | 182.30 | 184.10 | 184.10 | 9,525 |
| 11 Mar 2024 | 183.25 | 183.95 | 180.85 | 183.15 | 183.15 | 10,813 |
| 08 Mar 2024 | 188.00 | 188.30 | 182.55 | 183.45 | 183.45 | 17,361 |
| 07 Mar 2024 | 184.00 | 191.95 | 182.70 | 189.90 | 189.90 | 20,113 |
| 06 Mar 2024 | 181.70 | 184.75 | 180.60 | 184.00 | 184.00 | 9,860 |
| 05 Mar 2024 | 184.00 | 186.15 | 181.10 | 181.40 | 181.40 | 12,823 |
| 04 Mar 2024 | 181.40 | 186.75 | 181.40 | 184.50 | 184.50 | 14,347 |
| 01 Mar 2024 | 182.70 | 183.45 | 178.75 | 181.40 | 181.40 | 10,810 |
| 29 Feb 2024 | 179.90 | 184.00 | 178.80 | 182.70 | 182.70 | 11,322 |
| 28 Feb 2024 | 181.10 | 181.90 | 178.95 | 180.35 | 180.35 | 6,607 |
| 27 Feb 2024 | 179.10 | 182.95 | 176.60 | 181.65 | 181.65 | 10,698 |
| 26 Feb 2024 | 179.00 | 181.50 | 178.35 | 178.80 | 178.80 | 6,733 |
| 23 Feb 2024 | 181.75 | 182.55 | 178.45 | 179.05 | 179.05 | 8,607 |
| 22 Feb 2024 | 185.05 | 187.15 | 181.70 | 182.10 | 182.10 | 8,310 |
| 21 Feb 2024 | 185.55 | 187.15 | 184.10 | 186.65 | 186.65 | 6,694 |
| 20 Feb 2024 | 185.60 | 188.65 | 183.45 | 185.05 | 185.05 | 8,959 |
| 16 Feb 2024 | 184.75 | 186.45 | 183.05 | 185.60 | 185.60 | 9,131 |
| 15 Feb 2024 | 182.55 | 185.60 | 182.15 | 184.10 | 184.10 | 7,093 |
| 14 Feb 2024 | 185.10 | 185.50 | 181.40 | 182.15 | 182.15 | 13,324 |
| 13 Feb 2024 | 188.55 | 190.95 | 185.70 | 187.30 | 187.30 | 10,092 |
| 12 Feb 2024 | 188.70 | 192.50 | 186.70 | 189.85 | 189.85 | 11,876 |
| 09 Feb 2024 | 185.50 | 190.75 | 185.50 | 190.20 | 190.20 | 13,324 |
| 08 Feb 2024 | 186.60 | 186.60 | 184.70 | 185.15 | 185.15 | 6,090 |
| 07 Feb 2024 | 185.35 | 187.85 | 185.00 | 187.10 | 187.10 | 6,936 |
| 06 Feb 2024 | 185.45 | 185.45 | 182.40 | 184.35 | 184.35 | 5,970 |
| 05 Feb 2024 | 187.00 | 188.25 | 184.85 | 185.80 | 185.80 | 4,833 |
| 02 Feb 2024 | 189.35 | 190.50 | 186.70 | 188.10 | 188.10 | 5,133 |
| 01 Feb 2024 | 188.90 | 190.85 | 186.85 | 189.85 | 189.85 | 6,371 |
| 31 Jan 2024 | 189.25 | 191.00 | 187.40 | 189.90 | 189.90 | 5,299 |
| 30 Jan 2024 | 186.10 | 191.95 | 185.10 | 189.25 | 189.25 | 7,659 |
| 29 Jan 2024 | 186.20 | 188.00 | 184.60 | 185.30 | 185.30 | 5,619 |
| 26 Jan 2024 | 182.70 | 188.45 | 181.65 | 187.95 | 187.95 | 5,049 |
| 25 Jan 2024 | 185.65 | 185.65 | 180.85 | 182.90 | 182.90 | 6,371 |
| 24 Jan 2024 | 186.15 | 188.20 | 184.05 | 185.45 | 185.45 | 7,341 |
| 23 Jan 2024 | 186.15 | 187.45 | 183.40 | 185.80 | 185.80 | 8,787 |
| 22 Jan 2024 | 179.35 | 187.30 | 179.25 | 186.75 | 186.75 | 7,757 |
| 19 Jan 2024 | 178.50 | 182.10 | 178.50 | 181.35 | 181.35 | 6,109 |
| 18 Jan 2024 | 176.85 | 179.05 | 173.10 | 176.80 | 176.80 | 5,849 |
| 17 Jan 2024 | 181.70 | 181.70 | 175.20 | 175.85 | 175.85 | 4,691 |
| 16 Jan 2024 | 179.15 | 183.20 | 178.70 | 181.80 | 181.80 | 6,852 |
| 12 Jan 2024 | 180.75 | 183.60 | 176.90 | 177.45 | 177.45 | 4,901 |
| 11 Jan 2024 | 180.15 | 184.20 | 178.95 | 181.05 | 181.05 | 8,968 |
| 10 Jan 2024 | 182.25 | 182.55 | 178.65 | 179.15 | 179.15 | 7,528 |
| 09 Jan 2024 | 182.20 | 184.70 | 181.35 | 182.30 | 182.30 | 6,159 |
| 08 Jan 2024 | 179.50 | 182.10 | 178.20 | 180.10 | 180.10 | 4,202 |
| 05 Jan 2024 | 183.75 | 185.55 | 180.65 | 181.50 | 181.50 | 3,753 |
| 04 Jan 2024 | 184.75 | 185.45 | 183.20 | 183.80 | 183.80 | 2,741 |
| 03 Jan 2024 | 187.75 | 188.65 | 183.15 | 184.40 | 184.40 | 3,944 |
| 02 Jan 2024 | 186.40 | 190.25 | 186.40 | 187.75 | 187.75 | 3,260 |
| 29 Dec 2023 | 194.75 | 195.60 | 184.35 | 186.30 | 186.30 | - |
| 28 Dec 2023 | 193.70 | 198.95 | 192.90 | 195.90 | 195.90 | 3,227 |
| 27 Dec 2023 | 192.95 | 197.30 | 191.40 | 195.40 | 195.40 | 3,613 |
| 26 Dec 2023 | 190.50 | 192.80 | 189.40 | 192.00 | 192.00 | 2,384 |
| 22 Dec 2023 | 189.50 | 191.55 | 186.85 | 190.20 | 190.20 | - |
| 21 Dec 2023 | 187.05 | 194.40 | 185.60 | 190.95 | 190.95 | 6,082 |
| 20 Dec 2023 | 196.95 | 198.70 | 187.05 | 188.10 | 188.10 | 6,626 |
| 19 Dec 2023 | 189.90 | 200.65 | 188.60 | 199.40 | 199.40 | 8,777 |
| 18 Dec 2023 | 187.00 | 190.70 | 184.75 | 188.30 | 188.30 | 3,189 |
| 15 Dec 2023 | 187.25 | 189.35 | 185.25 | 187.05 | 187.05 | 3,693 |
| 14 Dec 2023 | 185.25 | 190.25 | 183.55 | 187.10 | 187.10 | 4,633 |
| 13 Dec 2023 | 183.05 | 188.00 | 181.90 | 185.25 | 185.25 | 5,915 |
| 12 Dec 2023 | 181.75 | 184.55 | 178.50 | 182.75 | 182.75 | 4,207 |
| 11 Dec 2023 | 176.05 | 182.35 | 174.85 | 182.15 | 182.15 | 4,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.